Huadian Power International Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.170 | 5.210 | 5.100 | 5.180 | 5.180 | 70,141,480 |
| 2026-10-15 | 5.150 | 5.190 | 5.060 | 5.140 | 5.140 | 100,882,066 |
| 2026-10-14 | 5.080 | 5.220 | 5.080 | 5.180 | 5.180 | 86,221,267 |
| 2026-10-13 | 5.140 | 5.170 | 5.070 | 5.080 | 5.080 | 73,263,939 |
| 2026-10-12 | 5.190 | 5.260 | 5.140 | 5.150 | 5.150 | 87,911,145 |
| 2026-10-09 | 5.170 | 5.250 | 5.140 | 5.190 | 5.190 | 108,677,005 |
| 2026-10-08 | 4.950 | 5.180 | 4.950 | 5.160 | 5.160 | 125,843,844 |
| 2026-09-30 | 4.870 | 5.010 | 4.850 | 4.950 | 4.950 | 94,550,747 |
| 2026-09-29 | 4.850 | 4.920 | 4.840 | 4.860 | 4.860 | 64,336,400 |
| 2026-09-28 | 4.820 | 4.900 | 4.820 | 4.890 | 4.890 | 73,003,775 |
| 2026-09-24 | 4.810 | 4.870 | 4.760 | 4.830 | 4.830 | 67,650,219 |
| 2026-09-23 | 4.790 | 4.820 | 4.770 | 4.800 | 4.800 | 46,302,119 |
| 2026-09-22 | 4.780 | 4.830 | 4.710 | 4.800 | 4.800 | 57,760,797 |
| 2026-09-21 | 4.790 | 4.820 | 4.740 | 4.790 | 4.790 | 50,469,026 |
| 2026-09-18 | 4.780 | 4.870 | 4.760 | 4.810 | 4.810 | 54,576,527 |
| 2026-09-17 | 4.860 | 4.860 | 4.760 | 4.780 | 4.780 | 47,554,852 |
| 2026-09-16 | 4.870 | 4.910 | 4.840 | 4.890 | 4.890 | 71,489,300 |
| 2026-09-15 | 4.930 | 4.960 | 4.850 | 4.870 | 4.870 | 64,525,163 |
| 2026-09-14 | 4.880 | 4.950 | 4.860 | 4.930 | 4.930 | 68,013,475 |
| 2026-09-11 | 4.870 | 4.900 | 4.790 | 4.880 | 4.880 | 76,418,423 |
| 2026-09-10 | 4.890 | 4.910 | 4.850 | 4.880 | 4.880 | 60,915,310 |
| 2026-09-09 | 4.840 | 4.910 | 4.810 | 4.900 | 4.900 | 83,886,600 |
| 2026-09-08 | 4.820 | 4.880 | 4.790 | 4.840 | 4.840 | 69,597,716 |
| 2026-09-07 | 4.830 | 4.860 | 4.760 | 4.820 | 4.820 | 84,004,247 |
| 2026-09-04 | 4.780 | 4.870 | 4.780 | 4.840 | 4.840 | 98,745,076 |
| 2026-09-03 | 4.660 | 4.830 | 4.660 | 4.790 | 4.790 | 173,944,245 |
| 2026-09-02 | 4.650 | 4.690 | 4.620 | 4.670 | 4.670 | 59,535,444 |
| 2026-09-01 | 4.590 | 4.670 | 4.580 | 4.660 | 4.660 | 70,312,262 |
| 2026-08-31 | 4.680 | 4.680 | 4.580 | 4.590 | 4.590 | 76,989,188 |
| 2026-08-28 | 4.630 | 4.710 | 4.610 | 4.700 | 4.700 | 82,456,143 |
| 2026-08-27 | 4.640 | 4.650 | 4.570 | 4.610 | 4.610 | 65,951,516 |
| 2026-08-26 | 4.600 | 4.670 | 4.590 | 4.650 | 4.650 | 72,180,146 |
| 2026-08-25 | 4.530 | 4.620 | 4.530 | 4.600 | 4.600 | 59,622,359 |
| 2026-08-24 | 4.470 | 4.560 | 4.460 | 4.550 | 4.550 | 72,876,459 |
| 2026-08-21 | 4.510 | 4.520 | 4.450 | 4.460 | 4.460 | 55,130,547 |
| 2026-08-20 | 4.510 | 4.560 | 4.500 | 4.510 | 4.510 | 47,600,671 |
| 2026-08-19 | 4.520 | 4.570 | 4.490 | 4.500 | 4.500 | 74,108,439 |
| 2026-08-18 | 4.540 | 4.570 | 4.530 | 4.550 | 4.550 | 41,737,102 |
| 2026-08-17 | 4.550 | 4.560 | 4.510 | 4.550 | 4.550 | 34,935,995 |
| 2026-08-14 | 4.580 | 4.590 | 4.520 | 4.540 | 4.540 | 50,626,023 |
| 2026-08-13 | 4.620 | 4.620 | 4.570 | 4.600 | 4.600 | 71,860,787 |
| 2026-08-12 | 4.660 | 4.670 | 4.610 | 4.630 | 4.630 | 58,285,511 |
| 2026-08-11 | 4.670 | 4.710 | 4.650 | 4.660 | 4.660 | 56,612,489 |
| 2026-08-10 | 4.660 | 4.690 | 4.650 | 4.670 | 4.670 | 61,502,869 |
| 2026-08-07 | 4.690 | 4.700 | 4.640 | 4.670 | 4.670 | 55,816,459 |
| 2026-08-06 | 4.710 | 4.720 | 4.630 | 4.690 | 4.690 | 73,428,132 |
| 2026-08-05 | 4.770 | 4.780 | 4.690 | 4.720 | 4.720 | 68,413,444 |
| 2026-08-04 | 4.860 | 4.890 | 4.760 | 4.780 | 4.780 | 72,737,565 |
| 2026-08-03 | 4.800 | 4.860 | 4.780 | 4.860 | 4.860 | 72,856,356 |
| 2026-07-31 | 4.770 | 4.820 | 4.740 | 4.810 | 4.810 | 66,465,085 |
| 2026-07-30 | 4.750 | 4.810 | 4.740 | 4.800 | 4.800 | 84,681,040 |
| 2026-07-29 | 4.650 | 4.750 | 4.640 | 4.750 | 4.750 | 90,983,501 |
| 2026-07-28 | 4.680 | 4.690 | 4.590 | 4.640 | 4.640 | 66,481,720 |
| 2026-07-27 | 4.680 | 4.740 | 4.650 | 4.680 | 4.680 | 71,605,807 |
| 2026-07-24 | 4.830 | 4.880 | 4.680 | 4.690 | 4.690 | 91,449,300 |
| 2026-07-23 | 4.770 | 4.880 | 4.750 | 4.860 | 4.860 | 89,661,607 |
| 2026-07-22 | 4.720 | 4.800 | 4.690 | 4.790 | 4.790 | 97,143,893 |
| 2026-07-21 | 4.750 | 4.820 | 4.710 | 4.740 | 4.740 | 125,514,198 |
| 2026-07-20 | 4.600 | 4.810 | 4.580 | 4.810 | 4.810 | 162,316,412 |
| 2026-07-17 | 4.600 | 4.710 | 4.580 | 4.650 | 4.650 | 125,736,116 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.2000 CNY |
| 2022-07-28 | 0.2500 CNY |
| 2021-07-23 | 0.2500 CNY |
| 2020-07-29 | 0.1460 CNY |
| 2019-07-30 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.